| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.60 | 7.69% | 1,144,800 | -5,700 | -0.0 |
7.80
8.60
8.20
|
|
2 tháng
(2026-01-15) |
0.70 | 9.09% | 1,516,100 | -5,500 | -0.0 |
7.60
8.60
8.20
|
|
3 tháng
(2025-12-16) |
0.70 | 9.09% | 1,830,600 | -3,000 | -0.0 |
7.60
8.60
8.20
|
|
6 tháng
(2025-09-17) |
-0.20 | -2.33% | 2,818,100 | 4,200 | 0.0 |
7.60
8.60
8.20
|
|
12 tháng
(2025-03-21) |
0.63 | 8.07% | 7,943,400 | 6,700 | 0.1 |
6.82
9.29
8.20
|
|
24 tháng
(2024-03-26) |
1.35 | 19.10% | 16,187,946 | -286,820 | -2.3 |
6.79
9.29
8.20
|
|
36 tháng
(2023-04-03) |
2.48 | 41.87% | 26,219,831 | -403,562 | -3.3 |
5.92
10.71
8.20
|
|
60 tháng
(2021-04-12) |
2.24 | 36.43% | 57,419,377 | -91,562 | 2.7 |
4.52
21.74
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
8.20
|
86,200 | 8.40 | 8.40 | 8 | 0 | 0 | -0.0 |
| 13/03/2026 |
8.40
|
137,600 | 8.50 | 8.70 | 8.40 | 0 | 100 | -0.0 |
| 12/03/2026 |
8.50
|
108,200 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/03/2026 |
8.20
|
25,900 | 8.20 | 8.30 | 8.10 | 0 | 100 | -0.0 |
| 10/03/2026 |
8.30
|
76,500 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
8.20
|
130,600 | 8.20 | 8.90 | 8 | 0 | 0 | 0 |
| 06/03/2026 |
8.20
|
59,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
8.30
|
33,600 | 8.30 | 8.30 | 8.10 | 100 | 0 | 0.0 |
| 04/03/2026 |
8.20
|
159,800 | 8.60 | 8.70 | 7.90 | 0 | 0 | 0 |
| 03/03/2026 |
8.60
|
71,700 | 8.50 | 8.90 | 8.40 | 300 | 0 | 0.0 |
| 02/03/2026 |
8.50
|
274,800 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 27/02/2026 |
7.80
|
15,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/02/2026 |
7.80
|
1,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/02/2026 |
7.80
|
18,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/02/2026 |
7.80
|
9,600 | 7.70 | 7.80 | 7.70 | 0 | 5,900 | -0.0 |
| 23/02/2026 |
7.80
|
21,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/02/2026 |
7.80
|
6,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 12/02/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/02/2026 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/02/2026 |
7.70
|
20,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/02/2026 |
7.70
|
6,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/02/2026 |
7.70
|
12,400 | 7.70 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 05/02/2026 |
7.80
|
5,300 | 7.70 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 04/02/2026 |
7.80
|
31,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/02/2026 |
7.70
|
11,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 02/02/2026 |
7.70
|
6,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/01/2026 |
7.70
|
24,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/01/2026 |
7.70
|
700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/01/2026 |
7.70
|
3,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/01/2026 |
7.70
|
15,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/01/2026 |
7.70
|
19,300 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 23/01/2026 |
7.70
|
4,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/01/2026 |
7.80
|
36,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/01/2026 |
7.60
|
36,400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.80
|
8,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/01/2026 |
7.80
|
36,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2026 |
7.80
|
19,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2026 |
7.70
|
65,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/01/2026 |
7.80
|
27,800 | 7.60 | 7.80 | 7.60 | 500 | 0 | 0.0 |
| 13/01/2026 |
7.70
|
25,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/01/2026 |
7.70
|
41,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/01/2026 |
7.70
|
16,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
18,500 | 7.60 | 7.70 | 7.60 | 600 | 0 | 0.0 |
| 07/01/2026 |
7.70
|
39,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
21,300 | 7.50 | 7.60 | 7.50 | 600 | 0 | 0.0 |
| 05/01/2026 |
7.60
|
21,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/12/2025 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/12/2025 |
7.60
|
2,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
15,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/12/2025 |
7.70
|
23,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/12/2025 |
7.70
|
6,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/12/2025 |
7.70
|
7,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/12/2025 |
7.70
|
15,400 | 7.70 | 7.70 | 7.60 | 800 | 0 | 0.0 |
| 19/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/12/2025 |
7.70
|
11,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/12/2025 |
7.70
|
300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
16,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/12/2025 |
7.60
|
8,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/12/2025 |
7.60
|
14,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
2,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
5,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
5,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.80
|
13,000 | 7.70 | 7.80 | 7.70 | 500 | 0 | 0.0 |
| 03/12/2025 |
7.80
|
4,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.70
|
1,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
3,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
7.70
|
500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/11/2025 |
7.70
|
800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/11/2025 |
7.70
|
15,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/11/2025 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/11/2025 |
7.80
|
16,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/11/2025 |
7.80
|
15,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/11/2025 |
7.70
|
7,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 18/11/2025 |
7.70
|
57,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
6,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/11/2025 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
14,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/11/2025 |
7.70
|
22,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/11/2025 |
7.60
|
3,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/11/2025 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/11/2025 |
7.70
|
5,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/11/2025 |
7.70
|
3,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
28,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/11/2025 |
7.60
|
16,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
17,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/10/2025 |
7.60
|
14,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.60
|
11,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
7.60
|
4,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/10/2025 |
7.60
|
20,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
7.60
|
34,700 | 7.60 | 7.60 | 7.50 | 700 | 0 | 0.0 |
| 24/10/2025 |
7.70
|
21,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
7.70
|
13,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/10/2025 |
7.80
|
17,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
21,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
7.60
|
148,700 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 17/10/2025 |
8.40
|
35,100 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |